OMFG Historical USD Price
Daily close · Jul 28, 2025 → Mar 3, 2026Daily price history
Feb 2, 2026 → Mar 3, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-03-03 | $0.2614 | $0.2614 | $0.2614 | $0.2614 | $102,830.13 |
| 2026-03-02 | $0.2614 | $0.2614 | $0.2614 | $0.2614 | $102,830.13 |
| 2026-03-01 | $0.2614 | $0.2614 | $0.2614 | $0.2614 | $102,830.13 |
| 2026-02-28 | $0.2614 | $0.2614 | $0.2614 | $0.2614 | $102,830.13 |
| 2026-02-27 | $0.2614 | $0.2614 | $0.2614 | $0.2614 | $102,830.13 |
| 2026-02-26 | $0.2614 | $0.2614 | $0.2614 | $0.2614 | $102,830.13 |
| 2026-02-25 | $0.2614 | $0.2614 | $0.2614 | $0.2614 | $102,830.13 |
| 2026-02-24 | $0.257 | $0.2624 | $0.257 | $0.2614 | $102,830.13 |
| 2026-02-23 | $0.2965 | $0.2965 | $0.2501 | $0.257 | $100,892.36 |
| 2026-02-22 | $0.3545 | $0.3547 | $0.2481 | $0.2964 | $108,365.58 |
| 2026-02-21 | $0.3769 | $0.3804 | $0.3545 | $0.3545 | $130,260.04 |
| 2026-02-20 | $0.3741 | $0.3843 | $0.3737 | $0.3768 | $141,230.61 |
| 2026-02-19 | $0.3608 | $0.3927 | $0.3445 | $0.3741 | $139,599.16 |
| 2026-02-18 | $0.4306 | $0.4308 | $0.3515 | $0.3608 | $139,163.51 |
| 2026-02-17 | $0.4725 | $0.5068 | $0.4307 | $0.4307 | $180,627.64 |
| 2026-02-16 | $0.4103 | $0.4828 | $0.3966 | $0.4725 | $185,064.55 |
| 2026-02-15 | $0.4044 | $0.4105 | $0.4032 | $0.4103 | $157,895.53 |
| 2026-02-14 | $0.4249 | $0.4623 | $0.3995 | $0.4044 | $163,145.75 |
| 2026-02-13 | $0.4101 | $0.4379 | $0.3808 | $0.4249 | $164,994.83 |
| 2026-02-12 | $0.4627 | $0.4656 | $0.4101 | $0.4101 | $166,620.68 |
| 2026-02-11 | $0.5011 | $0.506 | $0.4557 | $0.4627 | $196,966.29 |
| 2026-02-10 | $0.4338 | $0.5022 | $0.4282 | $0.5011 | $207,911.64 |
| 2026-02-09 | $0.4484 | $0.4572 | $0.4309 | $0.4338 | $175,351.92 |
| 2026-02-08 | $0.4006 | $0.4484 | $0.3272 | $0.4484 | $175,506.49 |
| 2026-02-07 | $0.3996 | $0.4067 | $0.3965 | $0.4006 | $154,555.13 |
| 2026-02-06 | $0.3426 | $0.4648 | $0.3297 | $0.3995 | $149,984.69 |
| 2026-02-05 | $0.4394 | $0.4552 | $0.3053 | $0.3426 | $136,068.40 |
| 2026-02-04 | $0.5233 | $0.5282 | $0.4433 | $0.4555 | $200,522.04 |
| 2026-02-03 | $0.5391 | $0.5422 | $0.5232 | $0.5232 | $239,551.92 |
| 2026-02-02 | $0.471 | $0.5392 | $0.4639 | $0.539 | $235,582.59 |